| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,307 |
1,307 |
1,280 |
1,280 |
-1.08% |
4,600 |
| 2025/4/24 |
1,322 |
1,337 |
1,287 |
1,294 |
-1.37% |
6,100 |
| 2025/4/23 |
1,325 |
1,346 |
1,308 |
1,312 |
-0.68% |
5,100 |
| 2025/4/22 |
1,365 |
1,365 |
1,319 |
1,321 |
-2.87% |
2,800 |
| 2025/4/21 |
1,332 |
1,360 |
1,318 |
1,360 |
+1.12% |
5,600 |
| 2025/4/18 |
1,329 |
1,349 |
1,295 |
1,345 |
+1.20% |
8,800 |
| 2025/4/17 |
1,333 |
1,348 |
1,317 |
1,329 |
-0.30% |
8,400 |
| 2025/4/16 |
1,305 |
1,333 |
1,287 |
1,333 |
+1.37% |
6,000 |
| 2025/4/15 |
1,289 |
1,321 |
1,289 |
1,315 |
+2.02% |
2,100 |
| 2025/4/14 |
1,340 |
1,340 |
1,289 |
1,289 |
-1.60% |
4,800 |
| 2025/4/11 |
1,290 |
1,324 |
1,271 |
1,310 |
+0.00% |
5,900 |
| 2025/4/10 |
1,294 |
1,333 |
1,262 |
1,310 |
+8.80% |
11,300 |
| 2025/4/9 |
1,278 |
1,278 |
1,199 |
1,204 |
-5.79% |
10,600 |
| 2025/4/8 |
1,204 |
1,278 |
1,204 |
1,278 |
+7.94% |
8,100 |
| 2025/4/7 |
1,101 |
1,280 |
1,100 |
1,184 |
-8.15% |
37,900 |
| 2025/4/4 |
1,342 |
1,349 |
1,266 |
1,289 |
-6.05% |
19,800 |
| 2025/4/3 |
1,299 |
1,374 |
1,262 |
1,372 |
+1.70% |
35,300 |
| 2025/4/2 |
1,359 |
1,362 |
1,340 |
1,349 |
-1.17% |
15,800 |
| 2025/4/1 |
1,365 |
1,398 |
1,362 |
1,365 |
+0.59% |
11,700 |
| 2025/3/31 |
1,377 |
1,378 |
1,345 |
1,357 |
-2.02% |
13,700 |
| 2025/3/28 |
1,420 |
1,446 |
1,382 |
1,385 |
-2.12% |
25,100 |
| 2025/3/27 |
1,387 |
1,415 |
1,364 |
1,415 |
+2.54% |
24,000 |
| 2025/3/26 |
1,352 |
1,394 |
1,342 |
1,380 |
+2.30% |
14,800 |
| 2025/3/25 |
1,354 |
1,367 |
1,342 |
1,349 |
+0.07% |
10,000 |
| 2025/3/24 |
1,333 |
1,348 |
1,320 |
1,348 |
+1.05% |
13,000 |
| 2025/3/21 |
1,409 |
1,431 |
1,334 |
1,334 |
-6.71% |
39,200 |
| 2025/3/19 |
1,431 |
1,449 |
1,415 |
1,430 |
-0.07% |
33,800 |
| 2025/3/18 |
1,378 |
1,457 |
1,378 |
1,431 |
+3.85% |
47,300 |
| 2025/3/17 |
1,411 |
1,411 |
1,358 |
1,378 |
-3.64% |
79,300 |
| 2025/3/14 |
1,386 |
1,462 |
1,353 |
1,430 |
+0.99% |
77,100 |
| 2025/3/13 |
1,371 |
1,454 |
1,371 |
1,416 |
+3.28% |
83,300 |
| 2025/3/12 |
1,323 |
1,403 |
1,320 |
1,371 |
+3.63% |
71,100 |
| 2025/3/11 |
1,225 |
1,323 |
1,223 |
1,323 |
+8.00% |
95,100 |
| 2025/3/10 |
1,195 |
1,244 |
1,193 |
1,225 |
+3.20% |
62,700 |
| 2025/3/7 |
1,152 |
1,204 |
1,141 |
1,187 |
+2.42% |
79,400 |
| 2025/3/6 |
1,153 |
1,170 |
1,130 |
1,159 |
+1.85% |
38,300 |
| 2025/3/5 |
1,150 |
1,162 |
1,128 |
1,138 |
-1.81% |
85,500 |
| 2025/3/4 |
1,144 |
1,173 |
1,114 |
1,159 |
-1.28% |
84,000 |
| 2025/3/3 |
1,192 |
1,192 |
1,158 |
1,174 |
-3.37% |
53,100 |
| 2025/2/28 |
1,163 |
1,217 |
1,160 |
1,215 |
+2.27% |
83,000 |
| 2025/2/27 |
1,128 |
1,199 |
1,097 |
1,188 |
+4.76% |
258,800 |
| 2025/2/26 |
1,146 |
1,162 |
1,126 |
1,134 |
-4.30% |
338,400 |
| 2025/2/25 |
1,181 |
1,194 |
1,155 |
1,185 |
-0.84% |
76,100 |
| 2025/2/21 |
1,220 |
1,222 |
1,195 |
1,195 |
-2.05% |
66,300 |
| 2025/2/20 |
1,200 |
1,226 |
1,190 |
1,220 |
+1.58% |
68,400 |
| 2025/2/19 |
1,228 |
1,234 |
1,200 |
1,201 |
-2.12% |
49,900 |
| 2025/2/18 |
1,240 |
1,240 |
1,196 |
1,227 |
-3.39% |
94,900 |
| 2025/2/17 |
1,359 |
1,359 |
1,250 |
1,270 |
-7.43% |
52,200 |
| 2025/2/14 |
1,252 |
1,409 |
1,251 |
1,372 |
-10.15% |
101,000 |
| 2025/2/13 |
1,485 |
1,543 |
1,485 |
1,527 |
+0.13% |
19,400 |
| 2025/2/12 |
1,485 |
1,541 |
1,485 |
1,525 |
+1.60% |
12,600 |
| 2025/2/10 |
1,486 |
1,528 |
1,486 |
1,501 |
+1.01% |
4,100 |
| 2025/2/7 |
1,496 |
1,505 |
1,481 |
1,486 |
-1.59% |
10,200 |
| 2025/2/6 |
1,527 |
1,527 |
1,490 |
1,510 |
-1.11% |
10,400 |
| 2025/2/5 |
1,493 |
1,530 |
1,487 |
1,527 |
+2.55% |
10,400 |
| 2025/2/4 |
1,498 |
1,506 |
1,473 |
1,489 |
-0.27% |
8,700 |
| 2025/2/3 |
1,510 |
1,515 |
1,481 |
1,493 |
-1.78% |
9,800 |
| 2025/1/31 |
1,485 |
1,540 |
1,485 |
1,520 |
+1.88% |
15,400 |
| 2025/1/30 |
1,509 |
1,520 |
1,480 |
1,492 |
-0.60% |
7,100 |
| 2025/1/29 |
1,516 |
1,535 |
1,493 |
1,501 |
-0.99% |
9,800 |
| 2025/1/28 |
1,468 |
1,520 |
1,468 |
1,516 |
+2.09% |
15,400 |
| 2025/1/27 |
1,486 |
1,498 |
1,467 |
1,485 |
-0.07% |
5,900 |
| 2025/1/24 |
1,420 |
1,488 |
1,420 |
1,486 |
+5.24% |
24,900 |
| 2025/1/23 |
1,460 |
1,460 |
1,412 |
1,412 |
-1.53% |
19,700 |
| 2025/1/22 |
1,428 |
1,458 |
1,413 |
1,434 |
+0.91% |
9,800 |
| 2025/1/21 |
1,430 |
1,448 |
1,404 |
1,421 |
-1.11% |
7,500 |
| 2025/1/20 |
1,469 |
1,510 |
1,437 |
1,437 |
-1.91% |
25,800 |
| 2025/1/17 |
1,443 |
1,465 |
1,421 |
1,465 |
+1.81% |
17,300 |
| 2025/1/16 |
1,457 |
1,490 |
1,411 |
1,439 |
+0.84% |
34,200 |
| 2025/1/15 |
1,365 |
1,431 |
1,360 |
1,427 |
+6.89% |
30,500 |
| 2025/1/14 |
1,400 |
1,400 |
1,330 |
1,335 |
-5.12% |
29,000 |
| 2025/1/10 |
1,386 |
1,437 |
1,386 |
1,407 |
+1.74% |
42,600 |
| 2025/1/9 |
1,451 |
1,456 |
1,373 |
1,383 |
-6.62% |
50,200 |
| 2025/1/8 |
1,371 |
1,481 |
1,354 |
1,481 |
+8.02% |
70,100 |
| 2025/1/7 |
1,313 |
1,383 |
1,313 |
1,371 |
+4.42% |
15,900 |
| 2025/1/6 |
1,295 |
1,327 |
1,288 |
1,313 |
+1.86% |
12,400 |
| 2024/12/30 |
1,316 |
1,316 |
1,274 |
1,289 |
-2.05% |
15,000 |
| 2024/12/27 |
1,289 |
1,350 |
1,289 |
1,316 |
+4.11% |
23,100 |
| 2024/12/26 |
1,233 |
1,267 |
1,230 |
1,264 |
+3.61% |
32,800 |
| 2024/12/25 |
1,250 |
1,252 |
1,220 |
1,220 |
-2.32% |
26,100 |
| 2024/12/24 |
1,249 |
1,250 |
1,227 |
1,249 |
+0.81% |
31,200 |
| 2024/12/23 |
1,248 |
1,248 |
1,218 |
1,239 |
-0.32% |
32,700 |
| 2024/12/20 |
1,276 |
1,281 |
1,236 |
1,243 |
-3.87% |
40,600 |
| 2024/12/19 |
1,331 |
1,369 |
1,283 |
1,293 |
-6.78% |
49,000 |
| 2024/12/18 |
1,252 |
1,393 |
1,231 |
1,387 |
+13.50% |
146,200 |
| 2024/12/17 |
1,250 |
1,250 |
1,215 |
1,222 |
-3.48% |
15,100 |
| 2024/12/16 |
1,280 |
1,280 |
1,258 |
1,266 |
-1.09% |
20,500 |
| 2024/12/13 |
1,294 |
1,294 |
1,259 |
1,280 |
-0.93% |
27,400 |
| 2024/12/12 |
1,335 |
1,335 |
1,292 |
1,292 |
-2.71% |
17,900 |
| 2024/12/11 |
1,349 |
1,350 |
1,313 |
1,328 |
-2.14% |
18,200 |
| 2024/12/10 |
1,370 |
1,370 |
1,352 |
1,357 |
-0.88% |
8,300 |
| 2024/12/9 |
1,374 |
1,384 |
1,359 |
1,369 |
+0.00% |
5,000 |
| 2024/12/6 |
1,400 |
1,400 |
1,360 |
1,369 |
-2.77% |
20,200 |
| 2024/12/5 |
1,420 |
1,420 |
1,401 |
1,408 |
-1.12% |
10,400 |
| 2024/12/4 |
1,434 |
1,438 |
1,405 |
1,424 |
-0.70% |
8,300 |
| 2024/12/3 |
1,449 |
1,453 |
1,406 |
1,434 |
-0.49% |
10,900 |
| 2024/12/2 |
1,446 |
1,451 |
1,440 |
1,441 |
-0.35% |
24,200 |
| 2024/11/29 |
1,450 |
1,450 |
1,434 |
1,446 |
-2.63% |
13,000 |
| 2024/11/28 |
1,496 |
1,500 |
1,477 |
1,485 |
-0.67% |
7,400 |
| 2024/11/27 |
1,501 |
1,505 |
1,482 |
1,495 |
-3.24% |
19,300 |
| 2024/11/26 |
1,550 |
1,550 |
1,525 |
1,545 |
-1.28% |
8,100 |
| 2024/11/25 |
1,580 |
1,580 |
1,565 |
1,565 |
-0.95% |
6,200 |
| 2024/11/22 |
1,600 |
1,602 |
1,551 |
1,580 |
-2.77% |
19,500 |
| 2024/11/21 |
1,650 |
1,650 |
1,602 |
1,625 |
-2.52% |
11,600 |
| 2024/11/20 |
1,669 |
1,680 |
1,666 |
1,667 |
+0.18% |
1,500 |
| 2024/11/19 |
1,664 |
1,664 |
1,648 |
1,664 |
+1.09% |
3,300 |
| 2024/11/18 |
1,629 |
1,675 |
1,615 |
1,646 |
+1.04% |
10,600 |
| 2024/11/15 |
1,617 |
1,690 |
1,617 |
1,629 |
-1.69% |
12,100 |
| 2024/11/14 |
1,650 |
1,680 |
1,640 |
1,657 |
-0.18% |
10,000 |
| 2024/11/13 |
1,752 |
1,752 |
1,600 |
1,660 |
-5.31% |
14,700 |
| 2024/11/12 |
1,707 |
1,830 |
1,688 |
1,753 |
+1.74% |
14,600 |
| 2024/11/11 |
1,728 |
1,740 |
1,715 |
1,723 |
-2.27% |
13,600 |
| 2024/11/8 |
1,837 |
1,837 |
1,758 |
1,763 |
-4.55% |
14,300 |
| 2024/11/7 |
1,873 |
1,875 |
1,846 |
1,847 |
-0.97% |
2,800 |
| 2024/11/6 |
1,830 |
1,870 |
1,830 |
1,865 |
+2.19% |
4,400 |
| 2024/11/5 |
1,825 |
1,886 |
1,824 |
1,825 |
+0.11% |
7,600 |
| 2024/11/1 |
1,785 |
1,846 |
1,785 |
1,823 |
+0.00% |
1,500 |
| 2024/10/31 |
1,818 |
1,838 |
1,807 |
1,823 |
+0.33% |
4,100 |
| 2024/10/30 |
1,817 |
1,817 |
1,802 |
1,817 |
+0.06% |
1,800 |
| 2024/10/29 |
1,802 |
1,817 |
1,767 |
1,816 |
+0.78% |
4,100 |
| 2024/10/28 |
1,785 |
1,817 |
1,764 |
1,802 |
+2.85% |
3,800 |
| 2024/10/25 |
1,796 |
1,798 |
1,751 |
1,752 |
-2.45% |
3,600 |
| 2024/10/24 |
1,759 |
1,800 |
1,730 |
1,796 |
+4.12% |
5,000 |
|
